Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 1 Ano
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BRKM3F - BRASKEM - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 7,55 | 7,33 | -2,91% | 7,18 | 7,63 | 7,47 | 7,22 | 7,33 | 1.328 | 19.339.306 |
| 2/6/2026 | 7,53 | 7,55 | +0,27% | 7,21 | 7,72 | 7,51 | 7,47 | 7,59 | 501 | 9.901.734 |
| 1/6/2026 | 7,74 | 7,53 | -2,33% | 7,49 | 7,74 | 7,57 | 7,53 | 7,74 | 195 | 3.091.085 |
| 29/5/2026 | 7,97 | 7,71 | -3,26% | 7,58 | 8,28 | 7,76 | 7,65 | 7,71 | 338 | 6.296.779 |
| 28/5/2026 | 8,15 | 7,97 | -2,21% | 7,91 | 8,49 | 8,21 | 7,97 | 8,04 | 316 | 6.549.519 |
| 27/5/2026 | 8,59 | 8,15 | -5,12% | 8,15 | 8,74 | 8,50 | 8,13 | 8,30 | 489 | 10.083.792 |
| 26/5/2026 | 8,80 | 8,59 | +1,54% | 8,32 | 8,95 | 8,63 | 8,43 | 8,80 | 1.649 | 28.665.367 |
| 25/5/2026 | 8,54 | 8,46 | -0,12% | 8,30 | 8,74 | 8,40 | 8,54 | 8,75 | 249 | 2.518.771 |
| 22/5/2026 | 8,51 | 8,47 | -1,63% | 8,12 | 8,92 | 8,72 | 8,31 | 8,59 | 96 | 1.083.598 |
| 21/5/2026 | 8,76 | 8,61 | -0,23% | 8,61 | 8,85 | 8,67 | 8,60 | 8,95 | 39 | 361.858 |
| 20/5/2026 | 8,39 | 8,63 | -1,37% | 8,39 | 8,77 | 8,69 | 8,61 | 8,63 | 213 | 2.882.664 |
| 19/5/2026 | 9,09 | 8,75 | -2,89% | 8,55 | 9,09 | 8,72 | 8,58 | 8,66 | 438 | 17.435.967 |
| 18/5/2026 | 8,99 | 9,01 | +1,58% | 8,20 | 9,01 | 8,70 | 8,87 | 9,01 | 114 | 1.364.981 |
| 15/5/2026 | 8,80 | 8,87 | -1,99% | 8,28 | 8,93 | 8,62 | 8,87 | 9,00 | 158 | 2.504.251 |
| 14/5/2026 | 9,15 | 9,05 | -0,98% | 8,88 | 9,85 | 9,32 | 8,81 | 9,05 | 240 | 4.900.698 |
| 13/5/2026 | 9,20 | 9,14 | +2,35% | 9,00 | 10,29 | 9,46 | 9,01 | 9,15 | 361 | 7.472.904 |
| 12/5/2026 | 7,43 | 8,93 | +20,03% | 7,43 | 9,24 | 8,34 | 8,92 | 8,93 | 549 | 9.995.951 |
| 11/5/2026 | 7,51 | 7,44 | -2,36% | 7,44 | 7,77 | 7,55 | 7,44 | 7,56 | 894 | 10.160.531 |
| 8/5/2026 | 7,79 | 7,62 | +0,53% | 7,50 | 7,84 | 7,69 | 7,59 | 7,63 | 308 | 7.754.029 |
| 7/5/2026 | 7,97 | 7,58 | -5,01% | 7,52 | 8,01 | 7,67 | 7,58 | 7,75 | 578 | 9.130.129 |
| 6/5/2026 | 7,79 | 7,98 | +2,57% | 7,60 | 7,98 | 7,82 | 7,83 | 7,98 | 456 | 6.059.185 |
| 5/5/2026 | 7,98 | 7,78 | -1,52% | 7,74 | 8,13 | 7,91 | 7,74 | 7,81 | 89 | 785.503 |
| 4/5/2026 | 7,93 | 7,90 | -0,38% | 7,73 | 8,39 | 7,97 | 7,73 | 7,94 | 175 | 1.490.021 |
| 30/4/2026 | 7,79 | 7,93 | +5,73% | 7,25 | 8,00 | 7,83 | 7,74 | 7,95 | 162 | 1.473.158 |
| 29/4/2026 | 7,32 | 7,50 | +2,74% | 7,32 | 7,66 | 7,45 | 7,50 | 7,60 | 190 | 2.477.750 |
| 28/4/2026 | 7,40 | 7,30 | -1,75% | 7,17 | 7,44 | 7,26 | 7,35 | 7,40 | 124 | 1.089.069 |
| 27/4/2026 | 7,40 | 7,43 | +1,50% | 7,35 | 7,48 | 7,38 | 7,35 | 7,43 | 78 | 868.953 |
| 24/4/2026 | 7,33 | 7,32 | -0,14% | 7,23 | 7,70 | 7,42 | 7,32 | 7,42 | 129 | 1.481.350 |
| 23/4/2026 | 7,45 | 7,33 | -3,04% | 7,24 | 7,46 | 7,33 | 7,33 | 7,36 | 177 | 1.442.312 |
| 22/4/2026 | 7,65 | 7,56 | -2,83% | 7,33 | 7,72 | 7,54 | 7,48 | 7,56 | 207 | 1.958.873 |
| 20/4/2026 | 7,68 | 7,78 | +1,04% | 7,55 | 8,06 | 7,80 | 7,65 | 7,78 | 191 | 2.226.487 |
| 17/4/2026 | 7,88 | 7,70 | -1,41% | 7,67 | 8,00 | 7,78 | 7,70 | 7,75 | 146 | 1.602.383 |
| 16/4/2026 | 7,84 | 7,81 | +0,64% | 7,65 | 7,88 | 7,75 | 7,75 | 7,81 | 94 | 1.013.170 |
| 15/4/2026 | 8,17 | 7,76 | -2,76% | 7,60 | 8,37 | 7,83 | 7,62 | 7,76 | 188 | 1.893.464 |
| 14/4/2026 | 8,06 | 7,98 | -0,87% | 7,98 | 8,66 | 8,44 | 7,98 | 8,27 | 217 | 2.064.060 |
| 13/4/2026 | 7,75 | 8,05 | +4,55% | 7,60 | 8,25 | 7,99 | 7,97 | 8,17 | 216 | 2.109.147 |
| 10/4/2026 | 7,63 | 7,70 | +0,92% | 7,53 | 7,94 | 7,64 | 7,58 | 7,70 | 90 | 862.710 |
| 9/4/2026 | 7,73 | 7,63 | -2,18% | 7,51 | 7,79 | 7,61 | 7,62 | 7,63 | 119 | 1.077.210 |
| 8/4/2026 | 7,63 | 7,80 | +3,31% | 7,53 | 7,83 | 7,64 | 7,65 | 7,82 | 108 | 1.440.834 |
| 7/4/2026 | 7,64 | 7,55 | -0,66% | 7,42 | 7,64 | 7,51 | 7,42 | 7,55 | 233 | 1.577.908 |
| 6/4/2026 | 7,85 | 7,60 | -4,40% | 7,56 | 8,20 | 7,76 | 7,56 | 7,60 | 255 | 2.148.251 |
| 2/4/2026 | 8,07 | 7,95 | -3,28% | 7,69 | 8,11 | 7,90 | 7,95 | 8,06 | 196 | 1.549.456 |
| 1/4/2026 | 8,27 | 8,22 | +0,98% | 8,07 | 8,48 | 8,21 | 8,08 | 8,23 | 147 | 1.176.463 |
| 31/3/2026 | 8,33 | 8,14 | -1,21% | 8,13 | 8,33 | 8,19 | 8,14 | 8,25 | 82 | 969.195 |
| 30/3/2026 | 8,18 | 8,24 | +0,86% | 8,01 | 8,80 | 8,22 | 8,13 | 8,24 | 105 | 1.072.823 |
| 27/3/2026 | 8,84 | 8,17 | -10,22% | 7,98 | 8,97 | 8,17 | 8,18 | 8,38 | 303 | 2.768.636 |
| 26/3/2026 | 9,43 | 9,10 | -5,11% | 8,85 | 9,43 | 9,05 | 8,99 | 9,10 | 136 | 1.325.276 |
| 25/3/2026 | 9,27 | 9,59 | +2,02% | 9,20 | 9,64 | 9,46 | 9,42 | 9,62 | 55 | 937.318 |
| 24/3/2026 | 9,18 | 9,40 | +1,51% | 8,93 | 9,40 | 9,14 | 9,12 | 9,35 | 91 | 832.919 |
| 23/3/2026 | 8,92 | 9,26 | +1,76% | 8,75 | 9,49 | 9,12 | 9,26 | 9,52 | 129 | 1.727.011 |
| 20/3/2026 | 9,96 | 9,10 | -9,45% | 8,95 | 9,96 | 9,27 | 8,98 | 9,24 | 179 | 1.285.947 |
| 19/3/2026 | 10,49 | 10,05 | -2,33% | 9,70 | 10,49 | 9,98 | 9,86 | 10,08 | 117 | 829.843 |
| 18/3/2026 | 10,80 | 10,29 | +0,19% | 10,09 | 10,80 | 10,26 | 10,29 | 10,30 | 221 | 1.963.297 |
| 17/3/2026 | 9,61 | 10,27 | +3,95% | 9,61 | 11,11 | 10,14 | 10,01 | 10,34 | 144 | 2.276.629 |
| 16/3/2026 | 9,75 | 9,88 | +2,70% | 9,61 | 10,03 | 9,82 | 9,86 | 10,04 | 82 | 1.035.002 |
| 13/3/2026 | 10,08 | 9,62 | -6,51% | 9,62 | 10,40 | 10,10 | 9,62 | 10,00 | 126 | 1.301.982 |
| 12/3/2026 | 10,00 | 10,29 | +2,69% | 9,86 | 10,30 | 10,09 | 10,08 | 10,29 | 171 | 2.572.442 |
| 11/3/2026 | 9,90 | 10,02 | +0,30% | 9,90 | 10,46 | 10,16 | 10,02 | 10,11 | 112 | 1.511.854 |
| 10/3/2026 | 10,52 | 9,99 | -1,96% | 9,99 | 10,52 | 10,21 | 9,99 | 10,10 | 99 | 1.251.695 |
| 9/3/2026 | 10,49 | 10,19 | -1,83% | 9,97 | 10,90 | 10,40 | 10,15 | 10,16 | 157 | 1.931.525 |
| 6/3/2026 | 11,52 | 10,38 | -5,21% | 10,37 | 11,90 | 11,24 | 10,65 | 10,80 | 433 | 7.163.542 |
| 5/3/2026 | 9,87 | 10,95 | +12,08% | 9,83 | 11,13 | 10,54 | 10,95 | 11,15 | 368 | 5.313.690 |
| 4/3/2026 | 8,80 | 9,77 | +9,28% | 8,80 | 9,93 | 9,28 | 9,76 | 9,95 | 249 | 3.663.486 |
| 3/3/2026 | 8,70 | 8,94 | +0,11% | 8,37 | 9,00 | 8,62 | 8,75 | 9,03 | 117 | 902.363 |
| 2/3/2026 | 9,12 | 8,93 | -1,98% | 8,73 | 9,12 | 8,85 | 8,76 | 8,93 | 195 | 1.677.533 |
| 27/2/2026 | 9,34 | 9,11 | -0,33% | 9,00 | 9,34 | 9,06 | 9,00 | 9,12 | 80 | 559.103 |
| 26/2/2026 | 9,04 | 9,14 | -0,98% | 8,98 | 9,24 | 9,04 | 9,00 | 9,11 | 57 | 526.215 |
| 25/2/2026 | 9,13 | 9,23 | +1,10% | 9,03 | 9,27 | 9,16 | 9,03 | 9,13 | 106 | 1.398.132 |
| 24/2/2026 | 8,98 | 9,13 | +0,11% | 8,97 | 9,15 | 9,04 | 9,03 | 9,14 | 112 | 1.251.850 |
| 23/2/2026 | 9,44 | 9,12 | -2,36% | 9,04 | 9,50 | 9,19 | 9,05 | 9,12 | 184 | 1.719.225 |
| 20/2/2026 | 9,35 | 9,34 | -0,21% | 9,12 | 9,36 | 9,31 | 9,31 | 9,34 | 77 | 655.946 |
| 19/2/2026 | 9,02 | 9,36 | +2,30% | 9,02 | 9,50 | 9,38 | 9,36 | 9,52 | 95 | 764.932 |
| 18/2/2026 | 9,29 | 9,15 | -1,82% | 8,90 | 9,29 | 9,09 | 9,04 | 9,29 | 168 | 1.862.028 |
| 13/2/2026 | 9,07 | 9,32 | -9,69% | 9,06 | 9,76 | 9,35 | 9,25 | 9,47 | 132 | 1.502.895 |
| 11/2/2026 | 9,47 | 10,32 | +6,83% | 9,47 | 10,40 | 10,15 | 10,12 | 10,34 | 238 | 4.060.051 |
| 10/2/2026 | 9,60 | 9,66 | +6,27% | 9,26 | 9,86 | 9,56 | 9,66 | 9,79 | 187 | 2.420.249 |
| 9/2/2026 | 8,95 | 9,09 | +1,00% | 8,95 | 9,30 | 9,09 | 9,09 | 9,29 | 136 | 1.314.451 |
| 6/2/2026 | 9,10 | 9,00 | +1,12% | 8,73 | 9,16 | 8,96 | 8,89 | 9,00 | 120 | 1.025.378 |
| 5/2/2026 | 8,92 | 8,90 | -1,22% | 8,84 | 9,29 | 8,98 | 8,83 | 8,88 | 153 | 1.485.982 |
| 4/2/2026 | 9,06 | 9,01 | -1,53% | 8,91 | 9,35 | 9,11 | 9,00 | 9,16 | 191 | 2.205.387 |
| 3/2/2026 | 8,72 | 9,15 | +3,74% | 8,72 | 9,27 | 9,06 | 9,09 | 9,14 | 130 | 1.839.716 |
| 2/2/2026 | 9,17 | 8,82 | -2,76% | 8,72 | 9,17 | 8,84 | 8,77 | 8,96 | 163 | 1.613.176 |
| 30/1/2026 | 9,51 | 9,07 | -4,22% | 8,90 | 9,51 | 9,16 | 8,92 | 8,98 | 226 | 2.140.808 |
| 29/1/2026 | 9,43 | 9,47 | -1,15% | 9,14 | 9,75 | 9,37 | 9,35 | 9,50 | 206 | 1.926.596 |
| 28/1/2026 | 10,00 | 9,58 | -1,84% | 9,47 | 10,17 | 9,82 | 9,57 | 9,77 | 177 | 1.768.084 |
| 27/1/2026 | 9,49 | 9,76 | +4,05% | 9,49 | 10,06 | 9,83 | 9,76 | 9,99 | 165 | 2.117.155 |
| 26/1/2026 | 9,31 | 9,38 | +1,85% | 9,12 | 9,58 | 9,39 | 9,31 | 9,52 | 199 | 2.141.408 |
| 23/1/2026 | 8,62 | 9,21 | +7,97% | 8,51 | 9,39 | 8,84 | 9,04 | 9,21 | 140 | 1.157.647 |
| 22/1/2026 | 8,66 | 8,53 | +0,35% | 8,51 | 9,05 | 8,82 | 8,53 | 8,76 | 118 | 1.152.301 |
| 21/1/2026 | 8,21 | 8,50 | +3,79% | 8,15 | 8,50 | 8,32 | 8,38 | 8,50 | 85 | 604.385 |
| 20/1/2026 | 8,33 | 8,19 | -1,92% | 8,19 | 8,49 | 8,30 | 8,19 | 8,46 | 86 | 484.454 |
| 19/1/2026 | 8,70 | 8,35 | -0,60% | 8,32 | 8,70 | 8,46 | 8,32 | 8,35 | 66 | 411.612 |
| 16/1/2026 | 8,69 | 8,40 | -2,33% | 8,36 | 8,73 | 8,53 | 8,40 | 8,60 | 154 | 920.214 |
| 15/1/2026 | 8,37 | 8,60 | +2,75% | 8,00 | 8,93 | 8,57 | 8,56 | 8,78 | 142 | 1.290.942 |
| 14/1/2026 | 8,33 | 8,37 | +1,70% | 8,23 | 8,80 | 8,53 | 8,37 | 8,60 | 169 | 1.478.274 |
| 13/1/2026 | 8,27 | 8,23 | -2,37% | 8,02 | 8,59 | 8,35 | 8,23 | 8,40 | 164 | 1.174.738 |
| 12/1/2026 | 8,26 | 8,43 | +4,59% | 8,11 | 8,50 | 8,37 | 8,35 | 8,50 | 84 | 603.964 |
| 9/1/2026 | 7,98 | 8,06 | +2,03% | 7,98 | 8,41 | 8,20 | 7,90 | 8,20 | 148 | 1.750.363 |
| 8/1/2026 | 7,96 | 7,90 | -2,59% | 7,88 | 8,07 | 7,98 | 7,89 | 8,07 | 115 | 745.524 |
| 7/1/2026 | 8,25 | 8,11 | -0,61% | 7,93 | 8,25 | 8,03 | 8,06 | 8,15 | 472 | 2.968.211 |
| 6/1/2026 | 8,01 | 8,16 | +2,90% | 7,89 | 8,30 | 8,14 | 8,15 | 8,16 | 116 | 1.219.410 |
| 5/1/2026 | 7,98 | 7,93 | 0,00% | 7,85 | 8,10 | 7,96 | 7,93 | 8,06 | 137 | 1.104.742 |
| 2/1/2026 | 8,23 | 7,93 | -2,58% | 7,93 | 8,23 | 7,98 | 7,94 | 8,00 | 163 | 1.319.925 |
| 30/12/2025 | 8,14 | 8,14 | -0,25% | 7,94 | 8,20 | 8,12 | 8,08 | 8,14 | 110 | 872.040 |
| 29/12/2025 | 8,05 | 8,16 | +0,37% | 7,97 | 8,17 | 8,07 | 7,97 | 8,16 | 84 | 607.129 |
| 26/12/2025 | 7,93 | 8,13 | +2,65% | 7,93 | 8,13 | 8,06 | 7,99 | 8,13 | 92 | 967.941 |
| 23/12/2025 | 8,19 | 7,92 | -1,61% | 7,91 | 8,19 | 8,00 | 7,92 | 8,07 | 74 | 582.674 |
| 22/12/2025 | 8,02 | 8,05 | +3,21% | 7,82 | 8,11 | 8,02 | 7,97 | 8,05 | 72 | 681.961 |
| 19/12/2025 | 7,85 | 7,80 | +0,52% | 7,80 | 8,09 | 7,92 | 7,80 | 8,04 | 102 | 1.521.474 |
| 18/12/2025 | 7,73 | 7,76 | +0,39% | 7,63 | 7,79 | 7,74 | 7,70 | 7,77 | 83 | 765.671 |
| 17/12/2025 | 8,08 | 7,73 | -0,90% | 7,50 | 8,08 | 7,61 | 7,59 | 7,69 | 151 | 896.565 |
| 16/12/2025 | 7,99 | 7,80 | -0,76% | 7,63 | 8,09 | 7,74 | 7,69 | 7,85 | 157 | 1.539.481 |
| 15/12/2025 | 7,96 | 7,86 | -2,00% | 7,61 | 8,38 | 7,92 | 7,75 | 7,86 | 420 | 3.389.153 |
| 12/12/2025 | 8,04 | 8,02 | 0,00% | 7,84 | 8,04 | 7,94 | 7,87 | 8,02 | 72 | 549.470 |
| 11/12/2025 | 7,98 | 8,02 | -0,37% | 7,86 | 8,02 | 7,92 | 7,87 | 8,02 | 81 | 610.835 |
| 10/12/2025 | 7,94 | 8,05 | 0,00% | 7,82 | 8,07 | 7,93 | 7,90 | 8,07 | 150 | 1.196.234 |
| 9/12/2025 | 7,95 | 8,05 | +1,51% | 7,63 | 8,05 | 7,79 | 7,90 | 8,05 | 159 | 1.616.628 |
| 8/12/2025 | 7,88 | 7,93 | +1,67% | 7,78 | 8,12 | 7,95 | 7,84 | 7,95 | 127 | 1.069.476 |
| 5/12/2025 | 8,10 | 7,80 | -0,26% | 7,80 | 8,38 | 8,13 | 7,80 | 7,90 | 371 | 3.355.782 |
| 4/12/2025 | 8,05 | 7,82 | -2,37% | 7,82 | 8,40 | 8,06 | 7,85 | 7,95 | 316 | 8.587.055 |
| 3/12/2025 | 7,52 | 8,01 | +5,39% | 7,51 | 8,18 | 7,78 | 7,95 | 7,99 | 201 | 2.202.968 |
| 2/12/2025 | 7,72 | 7,60 | -0,65% | 7,45 | 7,72 | 7,56 | 7,56 | 7,60 | 181 | 2.901.259 |
| 1/12/2025 | 7,67 | 7,65 | -1,42% | 7,56 | 7,72 | 7,63 | 7,58 | 7,69 | 408 | 4.733.984 |
| 28/11/2025 | 7,70 | 7,76 | +1,97% | 7,61 | 7,76 | 7,65 | 7,61 | 7,77 | 42 | 427.348 |
| 27/11/2025 | 7,80 | 7,61 | -1,68% | 7,61 | 7,85 | 7,78 | 7,61 | 7,77 | 137 | 4.338.451 |
| 26/11/2025 | 7,85 | 7,74 | -1,28% | 7,67 | 7,94 | 7,82 | 7,70 | 7,80 | 244 | 5.651.148 |
| 25/11/2025 | 7,70 | 7,84 | -1,51% | 7,64 | 8,14 | 7,91 | 7,80 | 7,95 | 395 | 15.293.878 |
| 24/11/2025 | 7,95 | 7,96 | +1,40% | 7,66 | 8,09 | 7,88 | 7,86 | 7,96 | 1.149 | 13.048.359 |
| 21/11/2025 | 7,90 | 7,85 | -1,01% | 7,65 | 8,05 | 7,88 | 7,81 | 7,85 | 989 | 14.590.914 |
| 19/11/2025 | 8,10 | 7,93 | -1,49% | 7,81 | 8,60 | 8,06 | 7,81 | 7,95 | 420 | 5.500.024 |
| 18/11/2025 | 8,03 | 8,05 | +1,26% | 7,66 | 8,09 | 7,88 | 7,95 | 8,09 | 708 | 8.342.424 |
| 17/11/2025 | 8,03 | 7,95 | +0,25% | 7,91 | 8,14 | 8,00 | 7,90 | 7,95 | 292 | 2.916.080 |
| 14/11/2025 | 7,47 | 7,93 | +6,16% | 7,45 | 8,08 | 7,76 | 7,93 | 8,04 | 1.132 | 19.920.479 |
| 13/11/2025 | 7,87 | 7,47 | -4,11% | 7,44 | 8,16 | 7,70 | 7,43 | 7,60 | 1.710 | 29.473.389 |
| 12/11/2025 | 7,76 | 7,79 | +0,52% | 7,55 | 8,30 | 7,84 | 7,77 | 7,96 | 1.175 | 21.953.077 |
| 11/11/2025 | 7,33 | 7,75 | +6,16% | 7,33 | 8,09 | 7,74 | 7,75 | 7,90 | 540 | 7.672.200 |
| 10/11/2025 | 7,25 | 7,30 | +0,69% | 7,08 | 7,30 | 7,16 | 7,16 | 7,30 | 1.325 | 25.691.017 |
| 7/11/2025 | 7,30 | 7,25 | -0,28% | 7,04 | 7,30 | 7,14 | 7,16 | 7,25 | 3.056 | 44.180.111 |
| 6/11/2025 | 7,28 | 7,27 | +1,54% | 7,09 | 7,29 | 7,20 | 7,10 | 7,27 | 1.187 | 17.178.048 |
| 5/11/2025 | 7,32 | 7,16 | -2,05% | 7,16 | 7,38 | 7,27 | 7,16 | 7,28 | 388 | 9.273.129 |
| 4/11/2025 | 7,28 | 7,31 | +1,53% | 7,21 | 7,39 | 7,31 | 7,22 | 7,32 | 88 | 2.037.905 |
| 3/11/2025 | 7,48 | 7,20 | -2,70% | 7,20 | 7,48 | 7,34 | 7,20 | 7,30 | 331 | 2.713.114 |
| 31/10/2025 | 7,50 | 7,40 | -1,20% | 7,37 | 7,55 | 7,41 | 7,40 | 7,50 | 535 | 14.129.621 |
| 30/10/2025 | 7,55 | 7,49 | -0,79% | 7,38 | 7,62 | 7,48 | 7,40 | 7,49 | 264 | 5.825.720 |
| 29/10/2025 | 7,41 | 7,55 | 0,00% | 7,37 | 7,65 | 7,49 | 7,45 | 7,55 | 163 | 1.785.305 |
| 28/10/2025 | 7,57 | 7,55 | 0,00% | 7,41 | 7,68 | 7,58 | 7,55 | 7,60 | 695 | 22.350.788 |
| 27/10/2025 | 7,50 | 7,55 | +2,58% | 7,32 | 7,67 | 7,45 | 7,55 | 7,64 | 557 | 19.063.198 |
| 24/10/2025 | 7,38 | 7,36 | +0,96% | 7,21 | 7,80 | 7,56 | 7,35 | 7,40 | 923 | 13.782.600 |
| 23/10/2025 | 7,18 | 7,29 | +1,25% | 7,11 | 7,50 | 7,33 | 7,32 | 7,42 | 1.067 | 17.402.810 |
| 22/10/2025 | 7,30 | 7,20 | -2,04% | 7,11 | 7,36 | 7,25 | 7,19 | 7,32 | 276 | 2.773.114 |
| 21/10/2025 | 7,40 | 7,35 | -0,27% | 7,16 | 7,40 | 7,25 | 7,23 | 7,40 | 163 | 1.683.227 |
| 20/10/2025 | 7,34 | 7,37 | +3,80% | 7,17 | 7,37 | 7,26 | 7,25 | 7,37 | 231 | 1.871.731 |
| 17/10/2025 | 7,20 | 7,10 | -1,39% | 7,01 | 7,30 | 7,22 | 7,05 | 7,15 | 323 | 5.779.857 |
| 16/10/2025 | 7,41 | 7,20 | -1,23% | 7,17 | 7,41 | 7,33 | 7,20 | 7,32 | 529 | 19.416.255 |
| 15/10/2025 | 7,38 | 7,29 | -0,14% | 7,29 | 7,48 | 7,37 | 7,34 | 7,40 | 229 | 2.801.220 |
| 14/10/2025 | 7,10 | 7,30 | +0,69% | 7,10 | 7,45 | 7,36 | 7,21 | 7,39 | 643 | 7.798.804 |
| 13/10/2025 | 7,24 | 7,25 | -0,68% | 7,19 | 7,37 | 7,25 | 7,25 | 7,38 | 546 | 12.150.344 |
| 10/10/2025 | 7,47 | 7,30 | -4,20% | 7,23 | 7,51 | 7,32 | 7,27 | 7,30 | 317 | 3.196.993 |
| 9/10/2025 | 7,64 | 7,62 | +0,93% | 7,48 | 7,70 | 7,59 | 7,50 | 7,62 | 284 | 3.098.514 |
| 8/10/2025 | 7,77 | 7,55 | -1,82% | 7,52 | 7,77 | 7,65 | 7,55 | 7,59 | 594 | 6.621.209 |
| 7/10/2025 | 7,62 | 7,69 | +2,81% | 7,49 | 7,85 | 7,64 | 7,60 | 7,65 | 482 | 10.384.759 |
| 6/10/2025 | 7,70 | 7,48 | -1,84% | 7,48 | 7,70 | 7,55 | 7,48 | 7,49 | 382 | 4.335.954 |
| 3/10/2025 | 7,61 | 7,62 | -2,18% | 7,56 | 7,85 | 7,70 | 7,57 | 7,80 | 317 | 10.384.800 |
| 2/10/2025 | 8,15 | 7,79 | -0,89% | 7,40 | 8,15 | 7,71 | 7,62 | 7,78 | 135 | 1.368.437 |
| 1/10/2025 | 7,39 | 7,86 | +5,65% | 7,38 | 7,88 | 7,67 | 7,86 | 7,90 | 216 | 4.025.036 |
| 30/9/2025 | 7,55 | 7,44 | -2,11% | 7,40 | 7,64 | 7,52 | 7,41 | 7,44 | 252 | 2.624.573 |
| 29/9/2025 | 7,88 | 7,60 | -4,16% | 7,50 | 8,12 | 7,73 | 7,50 | 7,60 | 389 | 3.551.389 |
| 26/9/2025 | 8,80 | 7,93 | -10,70% | 7,81 | 8,92 | 8,35 | 7,85 | 7,93 | 895 | 9.382.870 |
| 25/9/2025 | 8,94 | 8,88 | -0,22% | 8,70 | 9,28 | 8,93 | 8,76 | 8,98 | 568 | 10.250.166 |
| 24/9/2025 | 8,72 | 8,90 | +0,11% | 8,72 | 9,10 | 8,94 | 8,90 | 9,03 | 273 | 4.352.397 |
| 23/9/2025 | 8,96 | 8,89 | +0,23% | 8,67 | 9,02 | 8,86 | 8,66 | 8,90 | 587 | 8.228.266 |
| 22/9/2025 | 9,13 | 8,87 | -1,99% | 8,75 | 9,13 | 8,89 | 8,83 | 9,02 | 1.579 | 27.796.649 |
| 19/9/2025 | 9,29 | 9,05 | -2,69% | 9,05 | 9,31 | 9,19 | 9,02 | 9,21 | 158 | 1.739.095 |
| 18/9/2025 | 9,58 | 9,30 | -1,90% | 9,19 | 9,58 | 9,33 | 9,19 | 9,30 | 271 | 3.802.015 |
| 17/9/2025 | 9,50 | 9,48 | -0,21% | 9,28 | 9,71 | 9,41 | 9,34 | 9,80 | 774 | 12.102.797 |
| 16/9/2025 | 9,30 | 9,50 | +0,96% | 9,15 | 9,59 | 9,31 | 9,26 | 9,70 | 513 | 9.515.180 |
| 15/9/2025 | 9,79 | 9,41 | +0,64% | 9,32 | 9,79 | 9,54 | 9,31 | 9,45 | 181 | 6.068.497 |
| 12/9/2025 | 9,40 | 9,35 | +0,54% | 9,32 | 9,55 | 9,45 | 9,35 | 9,41 | 472 | 8.407.971 |
| 11/9/2025 | 9,64 | 9,30 | -2,52% | 9,30 | 9,75 | 9,56 | 9,30 | 9,51 | 508 | 22.154.588 |
| 10/9/2025 | 9,53 | 9,54 | +1,17% | 9,42 | 9,70 | 9,51 | 9,42 | 9,55 | 300 | 5.808.427 |
| 9/9/2025 | 9,81 | 9,43 | -3,28% | 9,43 | 10,30 | 9,80 | 9,42 | 9,73 | 1.031 | 20.112.838 |
| 8/9/2025 | 9,87 | 9,75 | +0,21% | 9,73 | 10,00 | 9,88 | 9,75 | 9,98 | 631 | 14.993.014 |
| 5/9/2025 | 9,79 | 9,73 | +1,88% | 9,73 | 9,92 | 9,82 | 9,86 | 9,89 | 142 | 2.678.234 |
| 4/9/2025 | 9,43 | 9,55 | -0,42% | 9,43 | 9,73 | 9,62 | 9,55 | 9,69 | 228 | 4.565.827 |
| 3/9/2025 | 9,71 | 9,59 | -0,52% | 9,30 | 9,75 | 9,61 | 9,43 | 9,59 | 386 | 14.522.536 |
| 2/9/2025 | 9,70 | 9,64 | -0,92% | 9,50 | 9,70 | 9,58 | 9,51 | 10,12 | 594 | 9.752.873 |
| 1/9/2025 | 9,97 | 9,73 | -1,22% | 9,68 | 9,97 | 9,77 | 9,71 | 10,00 | 910 | 13.991.008 |
| 29/8/2025 | 10,12 | 9,85 | -1,60% | 9,51 | 10,12 | 9,73 | 9,68 | 10,12 | 651 | 16.270.078 |
| 28/8/2025 | 9,52 | 10,01 | +3,20% | 9,52 | 10,19 | 9,82 | 9,76 | 10,01 | 1.120 | 22.997.325 |
| 27/8/2025 | 8,96 | 9,70 | +4,30% | 8,95 | 9,70 | 9,42 | 9,69 | 9,70 | 759 | 17.218.251 |
| 26/8/2025 | 8,80 | 9,30 | +3,10% | 8,66 | 9,79 | 9,12 | 8,92 | 9,30 | 593 | 17.908.807 |
| 25/8/2025 | 9,30 | 9,02 | -3,53% | 9,02 | 9,35 | 9,23 | 9,04 | 9,18 | 110 | 1.816.289 |
| 22/8/2025 | 8,40 | 9,35 | +5,65% | 8,40 | 9,35 | 9,06 | 9,10 | 9,20 | 539 | 10.288.372 |
| 21/8/2025 | 8,59 | 8,85 | +4,73% | 8,50 | 9,00 | 8,78 | 8,85 | 8,99 | 323 | 4.828.495 |
| 20/8/2025 | 8,67 | 8,45 | -1,52% | 8,45 | 8,79 | 8,63 | 8,45 | 8,70 | 506 | 7.813.898 |
| 19/8/2025 | 8,50 | 8,58 | -1,15% | 8,40 | 8,73 | 8,57 | 8,40 | 8,58 | 136 | 1.487.360 |
| 18/8/2025 | 8,96 | 8,68 | -2,14% | 8,57 | 8,96 | 8,75 | 8,63 | 8,75 | 541 | 8.132.716 |
| 15/8/2025 | 8,65 | 8,87 | +1,49% | 8,51 | 8,87 | 8,65 | 8,60 | 8,87 | 200 | 2.698.198 |
| 14/8/2025 | 8,95 | 8,74 | 0,00% | 8,56 | 9,04 | 8,73 | 8,63 | 8,74 | 245 | 3.793.772 |
| 13/8/2025 | 8,75 | 8,74 | -0,79% | 8,74 | 9,12 | 8,90 | 8,77 | 8,88 | 397 | 5.726.634 |
| 12/8/2025 | 9,06 | 8,81 | -1,01% | 8,76 | 9,06 | 8,85 | 8,81 | 9,20 | 128 | 1.538.245 |
| 11/8/2025 | 9,21 | 8,90 | -5,32% | 8,75 | 9,31 | 9,04 | 8,80 | 9,18 | 343 | 6.094.492 |
| 8/8/2025 | 9,01 | 9,40 | +4,44% | 8,88 | 9,46 | 9,05 | 8,80 | 9,40 | 1.721 | 62.536.569 |
| 7/8/2025 | 9,27 | 9,00 | -0,33% | 8,62 | 9,27 | 8,97 | 8,90 | 9,00 | 1.688 | 54.235.001 |
| 6/8/2025 | 9,04 | 9,03 | -0,33% | 9,00 | 9,22 | 9,07 | 9,03 | 9,10 | 498 | 9.099.676 |
| 5/8/2025 | 9,00 | 9,06 | +0,33% | 8,92 | 9,18 | 9,05 | 9,06 | 9,27 | 411 | 5.390.673 |
| 4/8/2025 | 8,99 | 9,03 | +1,46% | 8,92 | 9,13 | 9,00 | 8,96 | 9,12 | 459 | 5.267.296 |
| 1/8/2025 | 9,21 | 8,90 | -2,31% | 8,90 | 9,31 | 9,11 | 8,91 | 9,05 | 393 | 8.638.026 |
| 31/7/2025 | 9,40 | 9,11 | -2,46% | 9,07 | 9,40 | 9,20 | 9,11 | 9,21 | 1.341 | 51.268.657 |
| 30/7/2025 | 9,29 | 9,34 | +0,65% | 8,98 | 9,35 | 9,18 | 9,20 | 9,34 | 856 | 14.736.461 |
| 29/7/2025 | 9,04 | 9,28 | -1,38% | 9,03 | 9,28 | 9,22 | 9,19 | 9,39 | 561 | 5.009.779 |
| 28/7/2025 | 9,43 | 9,41 | +2,28% | 9,20 | 9,45 | 9,34 | 9,21 | 9,30 | 537 | 7.608.954 |
| 25/7/2025 | 9,46 | 9,20 | -1,60% | 8,88 | 9,46 | 9,15 | 9,20 | 9,39 | 526 | 8.680.000 |
| 24/7/2025 | 9,14 | 9,35 | +2,30% | 8,89 | 9,49 | 9,23 | 9,12 | 9,35 | 968 | 18.252.257 |
| 23/7/2025 | 8,92 | 9,14 | +1,33% | 8,92 | 9,36 | 9,22 | 9,14 | 9,29 | 69 | 723.926 |
| 22/7/2025 | 9,04 | 9,02 | -0,99% | 8,94 | 9,18 | 9,08 | 9,02 | 9,09 | 88 | 714.686 |
| 21/7/2025 | 9,10 | 9,11 | -0,11% | 8,86 | 9,22 | 8,97 | 8,96 | 9,12 | 159 | 1.458.544 |
| 18/7/2025 | 9,99 | 9,12 | -7,79% | 8,99 | 9,99 | 9,29 | 9,06 | 9,12 | 279 | 2.778.406 |
| 17/7/2025 | 9,94 | 9,89 | +0,51% | 9,76 | 10,10 | 9,87 | 9,75 | 10,08 | 99 | 1.029.215 |
| 16/7/2025 | 10,16 | 9,84 | -3,91% | 9,84 | 10,26 | 9,94 | 9,84 | 10,29 | 96 | 929.183 |
| 15/7/2025 | 10,24 | 10,24 | +3,64% | 10,00 | 10,24 | 10,18 | 10,06 | 10,27 | 82 | 627.142 |
| 14/7/2025 | 10,25 | 9,88 | -2,18% | 9,88 | 10,44 | 10,02 | 9,80 | 10,02 | 174 | 1.723.798 |
| 11/7/2025 | 10,39 | 10,10 | -1,85% | 9,99 | 10,40 | 10,16 | 10,20 | 10,21 | 104 | 1.171.958 |
| 10/7/2025 | 10,10 | 10,29 | -0,58% | 10,10 | 10,53 | 10,34 | 10,29 | 10,35 | 79 | 976.646 |
| 9/7/2025 | 10,10 | 10,35 | +3,50% | 9,93 | 10,80 | 10,46 | 10,25 | 10,33 | 205 | 2.294.740 |
| 8/7/2025 | 9,95 | 10,00 | -0,99% | 9,72 | 10,00 | 9,82 | 9,79 | 10,00 | 290 | 3.680.116 |
| 7/7/2025 | 10,10 | 10,10 | +4,99% | 9,72 | 10,10 | 9,82 | 9,84 | 10,10 | 234 | 4.164.010 |
| 4/7/2025 | 9,76 | 9,62 | -0,41% | 9,62 | 9,92 | 9,84 | 9,62 | 9,83 | 287 | 6.472.004 |
| 3/7/2025 | 9,90 | 9,66 | -1,43% | 9,64 | 9,90 | 9,76 | 9,66 | 9,73 | 40 | 413.829 |
| 2/7/2025 | 10,30 | 9,80 | -0,20% | 9,60 | 10,30 | 9,72 | 9,61 | 9,80 | 225 | 8.237.759 |
| 1/7/2025 | 9,85 | 9,82 | +0,72% | 9,65 | 9,94 | 9,74 | 9,65 | 9,90 | 154 | 2.048.571 |
| 30/6/2025 | 9,70 | 9,75 | +1,46% | 9,50 | 10,20 | 9,63 | 9,59 | 9,84 | 84 | 1.109.420 |
| 27/6/2025 | 9,59 | 9,61 | -0,52% | 9,46 | 9,71 | 9,53 | 9,50 | 9,63 | 121 | 1.060.284 |
| 26/6/2025 | 9,85 | 9,66 | -2,03% | 9,50 | 10,29 | 9,63 | 9,55 | 9,66 | 157 | 1.601.599 |
| 25/6/2025 | 10,03 | 9,86 | -0,90% | 9,70 | 10,04 | 9,82 | 9,70 | 9,81 | 283 | 3.729.403 |
| 24/6/2025 | 10,00 | 9,95 | -2,07% | 9,85 | 10,60 | 10,16 | 9,95 | 10,22 | 591 | 13.982.255 |
| 23/6/2025 | 10,40 | 10,16 | -2,31% | 10,10 | 10,48 | 10,18 | 10,13 | 10,30 | 421 | 6.617.066 |
| 20/6/2025 | 10,80 | 10,40 | -3,44% | 10,40 | 10,80 | 10,54 | 10,40 | 10,66 | 84 | 1.039.770 |
| 18/6/2025 | 10,50 | 10,77 | -0,28% | 10,50 | 10,97 | 10,83 | 10,62 | 10,78 | 1.150 | 23.133.957 |
| 17/6/2025 | 11,32 | 10,80 | -2,00% | 10,75 | 11,35 | 10,94 | 10,80 | 10,94 | 133 | 1.127.504 |
| 16/6/2025 | 11,30 | 11,02 | +1,94% | 11,01 | 11,30 | 11,13 | 11,02 | 11,30 | 491 | 7.396.357 |
| 13/6/2025 | 10,58 | 10,81 | -3,57% | 10,58 | 11,33 | 11,04 | 10,81 | 11,01 | 1.184 | 24.513.531 |
| 12/6/2025 | 11,20 | 11,21 | +1,26% | 10,95 | 11,26 | 11,04 | 11,09 | 11,20 | 151 | 1.719.599 |
| 11/6/2025 | 11,30 | 11,07 | -1,42% | 10,93 | 11,47 | 11,11 | 11,05 | 11,38 | 935 | 8.808.387 |
| 10/6/2025 | 11,09 | 11,23 | +2,28% | 10,90 | 11,92 | 11,30 | 11,10 | 11,37 | 76 | 544.674 |
| 9/6/2025 | 10,97 | 10,98 | -0,18% | 10,69 | 11,30 | 10,87 | 10,81 | 11,24 | 133 | 726.463 |
| 6/6/2025 | 11,09 | 11,00 | +0,18% | 10,68 | 11,40 | 10,91 | 10,85 | 11,00 | 548 | 10.239.351 |
| 5/6/2025 | 11,34 | 10,98 | +0,55% | 10,98 | 11,44 | 11,23 | 10,98 | 11,17 | 324 | 4.125.404 |
| 4/6/2025 | 11,14 | 10,92 | -0,91% | 10,92 | 11,25 | 11,13 | 10,92 | 11,20 | 617 | 19.614.826 |